Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.51 | 11.96 | 11.46 | 11.93 | 57,077 | +0.33(+2.84%) |
Nov 27, 2009 | 11.59 | 11.85 | 11.45 | 11.60 | 43,518 | -0.26(-2.21%) |
Nov 25, 2009 | 11.96 | 11.96 | 11.81 | 11.86 | 27,751 | +0.14(+1.20%) |
Nov 24, 2009 | 11.63 | 11.89 | 11.60 | 11.72 | 40,015 | +0.11(+0.92%) |
Nov 23, 2009 | 11.66 | 11.93 | 11.47 | 11.61 | 53,277 | +0.03(+0.29%) |
Nov 20, 2009 | 11.33 | 11.61 | 11.33 | 11.58 | 51,959 | +0.19(+1.70%) |
Nov 19, 2009 | 11.60 | 11.60 | 11.32 | 11.38 | 60,257 | -0.31(-2.65%) |
Nov 18, 2009 | 11.51 | 11.69 | 11.48 | 11.69 | 46,110 | +0.25(+2.16%) |
Nov 17, 2009 | 11.70 | 11.81 | 11.40 | 11.45 | 77,274 | -0.36(-3.08%) |
Nov 16, 2009 | 11.69 | 11.86 | 11.65 | 11.81 | 54,537 | +0.18(+1.54%) |
Nov 13, 2009 | 11.27 | 11.66 | 11.27 | 11.63 | 51,626 | +0.36(+3.18%) |
Nov 12, 2009 | 11.57 | 11.66 | 11.27 | 11.27 | 48,349 | -0.39(-3.36%) |
Nov 11, 2009 | 11.57 | 11.73 | 11.38 | 11.66 | 55,542 | +0.15(+1.35%) |
Nov 10, 2009 | 11.54 | 11.54 | 11.34 | 11.51 | 39,437 | -0.01(-0.08%) |
Nov 09, 2009 | 11.62 | 11.62 | 11.40 | 11.52 | 49,231 | +0.05(+0.42%) |
Nov 06, 2009 | 11.33 | 11.51 | 11.09 | 11.47 | 51,310 | +0.05(+0.42%) |
Nov 05, 2009 | 11.25 | 11.49 | 11.15 | 11.42 | 79,519 | +0.37(+3.37%) |
Nov 04, 2009 | 11.60 | 11.60 | 11.02 | 11.05 | 89,790 | -0.52(-4.48%) |
Nov 03, 2009 | 11.31 | 11.59 | 11.23 | 11.57 | 71,817 | +0.22(+1.96%) |
Nov 02, 2009 | 11.33 | 11.35 | 11.08 | 11.34 | 97,654 | +0.05(+0.43%) |
Oct 30, 2009 | 11.13 | 11.31 | 11.04 | 11.30 | 112,636 | +0.08(+0.69%) |
Oct 29, 2009 | 10.88 | 11.23 | 10.85 | 11.22 | 51,098 | +0.41(+3.76%) |
Oct 28, 2009 | 10.98 | 11.15 | 10.75 | 10.81 | 48,460 | -0.21(-1.89%) |
Oct 27, 2009 | 10.85 | 11.22 | 10.85 | 11.02 | 42,246 | -0.03(-0.26%) |
Oct 26, 2009 | 11.08 | 11.16 | 10.96 | 11.05 | 43,758 | +0.01(+0.09%) |
Oct 23, 2009 | 10.99 | 11.33 | 10.94 | 11.04 | 105,569 | -0.15(-1.38%) |
Oct 22, 2009 | 11.18 | 11.25 | 10.89 | 11.19 | 66,245 | +0.02(+0.22%) |
Oct 21, 2009 | 10.92 | 11.51 | 10.92 | 11.17 | 68,298 | +0.27(+2.44%) |
Oct 20, 2009 | 10.87 | 11.07 | 10.87 | 10.90 | 61,160 | -0.46(-4.01%) |
Oct 19, 2009 | 11.03 | 11.45 | 11.00 | 11.36 | 61,334 | +0.47(+4.36%) |
Oct 16, 2009 | 10.73 | 11.01 | 10.73 | 10.88 | 75,638 | +0.07(+0.67%) |
Oct 15, 2009 | 10.65 | 11.02 | 10.64 | 10.81 | 56,412 | +0.11(+1.04%) |
Oct 14, 2009 | 10.82 | 10.86 | 10.65 | 10.70 | 32,266 | +0.12(+1.10%) |
Oct 13, 2009 | 10.73 | 10.82 | 10.49 | 10.58 | 77,612 | -0.18(-1.71%) |
Oct 12, 2009 | 11.15 | 11.37 | 10.68 | 10.77 | 33,941 | -0.32(-2.88%) |
Oct 09, 2009 | 10.90 | 11.24 | 10.90 | 11.09 | 31,760 | -0.21(-1.84%) |
Oct 08, 2009 | 11.14 | 11.51 | 10.99 | 11.30 | 65,216 | +0.46(+4.20%) |
Oct 07, 2009 | 10.69 | 10.98 | 10.69 | 10.84 | 76,786 | +0.03(+0.27%) |
Oct 06, 2009 | 10.75 | 11.06 | 10.57 | 10.81 | 78,079 | +0.35(+3.33%) |
Oct 05, 2009 | 10.22 | 10.59 | 10.22 | 10.46 | 66,677 | +0.29(+2.86%) |
Oct 02, 2009 | 10.23 | 10.47 | 10.16 | 10.17 | 111,042 | -0.23(-2.19%) |
Oct 01, 2009 | 11.01 | 11.01 | 10.35 | 10.40 | 155,135 | -0.70(-6.32%) |
Sep 30, 2009 | 11.41 | 11.42 | 11.06 | 11.10 | 100,381 | -0.33(-2.88%) |
Sep 29, 2009 | 11.81 | 11.81 | 11.07 | 11.43 | 107,944 | -0.23(-1.95%) |
Sep 28, 2009 | 11.60 | 11.95 | 10.99 | 11.66 | 85,279 | -0.08(-0.66%) |
Sep 25, 2009 | 11.70 | 11.80 | 11.55 | 11.74 | 124,060 | +0.03(+0.29%) |
Sep 24, 2009 | 11.72 | 11.82 | 11.55 | 11.70 | 102,392 | +0.00(+0.04%) |
Sep 23, 2009 | 11.91 | 11.99 | 11.70 | 11.70 | 58,221 | -0.22(-1.83%) |
Sep 22, 2009 | 11.84 | 12.05 | 11.67 | 11.92 | 100,060 | +0.22(+1.90%) |
Sep 21, 2009 | 11.63 | 11.72 | 11.62 | 11.69 | 78,532 | +0.06(+0.54%) |
Sep 18, 2009 | 11.76 | 11.86 | 11.63 | 11.63 | 116,486 | -0.06(-0.50%) |
Sep 17, 2009 | 11.53 | 12.10 | 11.50 | 11.69 | 117,168 | +0.18(+1.60%) |
Sep 16, 2009 | 11.13 | 11.71 | 11.01 | 11.50 | 87,472 | +0.50(+4.53%) |
Sep 15, 2009 | 10.81 | 11.22 | 10.49 | 11.01 | 112,899 | +0.23(+2.11%) |
Sep 14, 2009 | 10.19 | 10.83 | 10.19 | 10.78 | 52,983 | +0.44(+4.26%) |
Sep 11, 2009 | 10.33 | 10.61 | 10.28 | 10.34 | 42,772 | +0.01(+0.09%) |
Sep 10, 2009 | 10.15 | 10.41 | 10.02 | 10.33 | 96,076 | +0.19(+1.86%) |
Sep 09, 2009 | 10.14 | 10.25 | 9.931 | 10.14 | 68,932 | +0.06(+0.58%) |
Sep 08, 2009 | 9.848 | 10.19 | 9.795 | 10.08 | 58,000 | +0.38(+3.89%) |
Sep 04, 2009 | 9.238 | 9.781 | 9.233 | 9.703 | 62,310 | +0.05(+0.50%) |
Sep 03, 2009 | 9.722 | 9.727 | 9.490 | 9.655 | 41,502 | +0.02(+0.25%) |
Sep 02, 2009 | 9.689 | 9.974 | 9.519 | 9.630 | 57,763 | -0.03(-0.30%) |